Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.80 | 14.98 | 13.58 | 14.28 | 1,532,800 | +0.83(+6.17%) |
Jan 28, 2021 | 14.46 | 14.50 | 13.38 | 13.45 | 1,894,456 | -0.16(-1.18%) |
Jan 27, 2021 | 15.56 | 15.92 | 13.40 | 13.61 | 2,998,680 | -2.55(-15.78%) |
Jan 26, 2021 | 17.30 | 18.79 | 15.81 | 16.16 | 2,968,319 | -0.74(-4.38%) |
Jan 25, 2021 | 14.84 | 17.04 | 14.53 | 16.90 | 3,266,842 | +2.55(+17.77%) |
Jan 22, 2021 | 12.99 | 14.87 | 12.82 | 14.35 | 2,341,500 | +1.44(+11.15%) |
Jan 21, 2021 | 13.40 | 13.54 | 12.61 | 12.91 | 1,069,598 | -0.41(-3.08%) |
Jan 20, 2021 | 13.55 | 13.70 | 13.02 | 13.32 | 1,020,462 | -0.27(-1.99%) |
Jan 19, 2021 | 13.15 | 13.87 | 12.90 | 13.59 | 1,159,914 | +0.66(+5.10%) |
Jan 15, 2021 | 13.75 | 13.91 | 12.71 | 12.93 | 1,126,500 | -0.64(-4.72%) |
Jan 14, 2021 | 13.74 | 13.98 | 13.01 | 13.57 | 980,223 | -0.12(-0.88%) |
Jan 13, 2021 | 13.90 | 14.15 | 13.65 | 13.69 | 844,883 | -0.16(-1.16%) |
Jan 12, 2021 | 13.42 | 14.11 | 13.42 | 13.85 | 867,205 | +0.48(+3.59%) |
Jan 11, 2021 | 13.66 | 14.40 | 13.15 | 13.37 | 1,342,278 | -0.75(-5.31%) |
Jan 08, 2021 | 14.26 | 14.85 | 13.50 | 14.12 | 1,749,800 | +0.22(+1.58%) |
Jan 07, 2021 | 13.14 | 14.10 | 13.08 | 13.90 | 1,420,038 | +1.10(+8.59%) |
Jan 06, 2021 | 12.76 | 13.63 | 12.47 | 12.80 | 1,532,494 | +0.05(+0.39%) |
Jan 05, 2021 | 12.50 | 13.10 | 12.20 | 12.75 | 1,179,200 | +0.04(+0.31%) |
Jan 04, 2021 | 11.35 | 12.80 | 11.19 | 12.71 | 2,007,618 | +1.43(+12.68%) |
Dec 31, 2020 | 11.28 | 11.28 | 11.28 | 1,781,500 | -0.02(-0.18%) | |
Dec 30, 2020 | 11.37 | 11.88 | 10.90 | 11.30 | 1,781,500 | +0.30(+2.73%) |
Dec 29, 2020 | 11.25 | 11.50 | 10.46 | 11.00 | 1,840,015 | -0.10(-0.90%) |
Dec 28, 2020 | 12.06 | 12.27 | 11.02 | 11.10 | 1,962,868 | -0.35(-3.06%) |
Dec 24, 2020 | 11.27 | 12.29 | 11.25 | 11.45 | 2,637,700 | -1.17(-9.27%) |
Dec 23, 2020 | 13.47 | 13.69 | 12.52 | 12.62 | 2,219,285 | -0.93(-6.86%) |
Dec 22, 2020 | 13.55 | 13.95 | 12.95 | 13.55 | 1,322,374 | +0.11(+0.82%) |
Dec 21, 2020 | 12.50 | 13.85 | 12.20 | 13.44 | 1,719,967 | +0.97(+7.78%) |
Dec 18, 2020 | 12.85 | 13.04 | 12.11 | 12.47 | 1,644,900 | -0.42(-3.26%) |
Dec 17, 2020 | 12.22 | 13.04 | 11.90 | 12.89 | 1,544,802 | +0.62(+5.05%) |
Dec 16, 2020 | 12.69 | 12.80 | 11.91 | 12.27 | 1,132,574 | -0.26(-2.08%) |
Dec 15, 2020 | 13.45 | 13.50 | 12.25 | 12.53 | 1,665,725 | -0.81(-6.07%) |
Dec 14, 2020 | 12.40 | 14.57 | 12.40 | 13.34 | 3,607,950 | +1.37(+11.45%) |
Dec 11, 2020 | 12.32 | 12.90 | 11.92 | 11.97 | 1,140,900 | -0.30(-2.44%) |
Dec 10, 2020 | 11.91 | 12.68 | 11.91 | 12.27 | 924,611 | -0.04(-0.32%) |
Dec 09, 2020 | 13.33 | 13.45 | 11.83 | 12.31 | 1,506,325 | -0.93(-7.02%) |
Dec 08, 2020 | 12.90 | 13.29 | 12.30 | 13.24 | 1,246,659 | +0.37(+2.87%) |
Dec 07, 2020 | 12.29 | 13.31 | 12.22 | 12.87 | 1,551,784 | +0.54(+4.38%) |
Dec 04, 2020 | 12.85 | 13.19 | 12.10 | 12.33 | 1,546,600 | -0.50(-3.90%) |
Dec 03, 2020 | 11.99 | 12.89 | 11.70 | 12.83 | 1,713,730 | +0.98(+8.27%) |
Dec 02, 2020 | 12.78 | 12.84 | 10.98 | 11.85 | 3,649,199 | -1.97(-14.25%) |
Dec 01, 2020 | 13.55 | 15.37 | 12.75 | 13.82 | 8,201,961 | +1.59(+13.00%) |
Nov 30, 2020 | 10.70 | 12.54 | 10.57 | 12.23 | 3,746,096 | +1.71(+16.25%) |
Nov 27, 2020 | 10.05 | 10.69 | 9.570 | 10.52 | 1,481,100 | +0.43(+4.26%) |
Nov 25, 2020 | 9.170 | 10.15 | 9.050 | 10.09 | 2,216,400 | +0.84(+9.08%) |
Nov 24, 2020 | 10.04 | 10.07 | 9.020 | 9.250 | 1,946,865 | +0.01(+0.11%) |
Nov 23, 2020 | 9.320 | 9.470 | 8.760 | 9.240 | 2,149,905 | -0.08(-0.86%) |
Nov 20, 2020 | 9.580 | 9.610 | 9.300 | 9.320 | 1,023,100 | -0.25(-2.61%) |
Nov 19, 2020 | 9.440 | 9.620 | 9.260 | 9.570 | 1,211,567 | +0.25(+2.68%) |
Nov 18, 2020 | 9.620 | 9.650 | 9.180 | 9.320 | 919,457 | -0.19(-2.00%) |
Nov 17, 2020 | 9.360 | 9.700 | 9.110 | 9.510 | 882,643 | +0.09(+0.96%) |
Nov 16, 2020 | 9.370 | 9.860 | 9.030 | 9.420 | 1,815,670 | -0.71(-7.01%) |
Nov 13, 2020 | 10.91 | 10.94 | 9.940 | 10.13 | 1,216,800 | -0.51(-4.79%) |
Nov 12, 2020 | 10.04 | 10.67 | 9.700 | 10.64 | 2,050,238 | +0.66(+6.61%) |
Nov 11, 2020 | 9.500 | 10.13 | 9.080 | 9.980 | 1,376,924 | +0.65(+6.97%) |
Nov 10, 2020 | 8.840 | 9.770 | 8.410 | 9.330 | 4,375,862 | +1.49(+19.01%) |
Nov 09, 2020 | 12.15 | 12.30 | 7.800 | 7.840 | 5,948,263 | -4.61(-37.03%) |
Nov 06, 2020 | 12.16 | 12.49 | 11.99 | 12.45 | 653,500 | +0.05(+0.40%) |
Nov 05, 2020 | 12.60 | 12.75 | 12.05 | 12.40 | 767,227 | -0.11(-0.88%) |
Nov 04, 2020 | 11.60 | 12.56 | 11.53 | 12.51 | 762,297 | +0.86(+7.38%) |
Nov 03, 2020 | 11.20 | 11.74 | 11.13 | 11.65 | 451,224 | +0.30(+2.64%) |